Relx

REL
🏛️ germany →
40.38
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 43.30 43.30 43.30 43.30 0.0M
2024-12-27 43.00 43.70 43.00 43.70 0.0M
2024-12-23 43.50 43.50 43.38 43.38 0.0M
2024-12-20 43.90 43.90 43.74 43.74 0.0M
2024-12-19 44.72 44.72 44.06 44.06 0.0M
2024-12-18 44.94 44.98 44.94 44.98 0.0M
2024-12-17 44.52 44.86 44.52 44.86 0.0M
2024-12-16 44.74 44.74 44.68 44.68 0.0M
2024-12-13 45.16 45.16 44.76 44.76 0.0M
2024-12-12 44.96 45.26 44.96 45.26 0.0M
2024-12-11 44.70 45.10 44.70 45.10 0.0M
2024-12-10 44.30 44.72 44.30 44.72 0.0M
2024-12-09 45.20 45.20 44.36 44.36 0.0M
2024-12-06 45.42 45.42 45.10 45.10 0.0M
2024-12-05 45.46 45.56 45.46 45.56 0.0M
2024-12-04 45.22 45.40 45.22 45.40 0.0M
2024-12-03 44.78 45.18 44.78 45.18 0.0M
2024-12-02 44.00 45.08 44.00 45.08 0.0M
2024-11-29 44.20 44.48 44.20 44.48 0.0M
2024-11-28 44.52 44.52 44.32 44.32 0.0M
2024-11-27 44.34 44.64 44.34 44.64 0.0M
2024-11-26 43.88 44.60 43.88 44.60 0.0M
2024-11-25 44.86 44.86 44.30 44.30 0.0M
2024-11-22 43.48 44.78 43.48 44.78 0.0M
2024-11-21 42.64 43.30 42.64 43.30 0.0M
2024-11-20 42.90 42.90 42.62 42.62 0.0M
2024-11-19 42.64 42.66 42.64 42.66 0.0M
2024-11-18 42.06 42.56 42.06 42.56 0.0M
2024-11-15 43.44 43.44 42.12 42.18 0.0M
2024-11-14 43.66 43.74 43.66 43.74 0.0M
2024-11-13 43.42 43.42 43.42 43.42 0.0M
2024-11-12 44.34 44.34 43.34 43.34 0.0M
2024-11-11 44.68 44.68 44.54 44.54 0.0M
2024-11-08 43.82 44.18 43.82 44.18 0.0M
2024-11-07 44.36 44.36 43.64 43.64 0.0M
2024-11-06 43.62 43.88 43.62 43.88 0.0M
2024-11-05 43.22 43.44 43.22 43.44 0.0M
2024-11-04 43.54 43.54 42.82 42.82 0.0M
2024-11-01 41.74 43.42 41.74 43.42 0.0M
2024-10-31 42.90 42.90 42.02 42.02 0.0M
2024-10-30 44.16 44.16 42.90 42.90 0.0M
2024-10-29 44.60 44.60 43.80 43.80 0.0M
2024-10-28 44.26 44.78 44.06 44.06 0.0M
2024-10-25 43.20 43.60 43.20 43.60 0.0M
2024-10-24 43.58 43.58 43.32 43.32 0.0M
2024-10-23 43.46 43.46 42.90 42.90 0.0M
2024-10-22 43.88 43.88 43.00 43.00 0.0M
2024-10-21 44.24 44.24 43.56 43.56 0.0M
2024-10-18 44.80 44.80 43.92 43.92 0.0M
2024-10-17 44.20 44.48 44.20 44.48 0.0M
2024-10-16 44.18 44.18 43.82 43.82 0.0M
2024-10-15 43.46 43.94 43.46 43.94 0.0M
2024-10-14 42.78 42.90 42.78 42.90 0.0M
2024-10-11 42.22 42.58 42.22 42.58 0.0M
2024-10-10 42.40 42.40 42.16 42.16 0.0M
2024-10-09 42.26 42.26 42.22 42.22 0.0M
2024-10-08 41.50 41.96 41.50 41.96 0.0M
2024-10-07 42.04 42.04 41.58 41.58 0.0M
2024-10-04 41.98 41.98 41.62 41.62 0.0M
2024-10-03 42.56 42.56 41.94 41.94 0.0M
2024-10-02 42.58 42.60 42.58 42.60 0.0M
2024-10-01 42.38 42.38 42.32 42.32 0.0M
2024-09-30 42.60 42.60 41.94 41.94 0.0M
2024-09-27 43.00 43.00 42.68 42.68 0.0M
2024-09-26 43.68 43.68 43.00 43.00 0.0M
2024-09-25 43.16 43.26 43.16 43.26 0.0M
2024-09-24 44.06 44.06 43.40 43.40 0.0M
2024-09-23 43.04 43.68 43.04 43.68 0.0M
2024-09-20 42.82 42.98 42.82 42.98 0.0M
2024-09-19 42.86 42.90 42.86 42.90 0.0M
2024-09-18 43.04 43.04 42.44 42.44 0.0M
2024-09-17 43.10 43.10 42.98 42.98 0.0M
2024-09-16 42.88 42.94 42.88 42.94 0.0M
2024-09-13 43.24 43.24 42.90 42.90 0.0M
2024-09-12 42.80 42.94 42.80 42.94 0.0M
2024-09-11 42.64 42.64 42.22 42.22 0.0M
2024-09-10 42.12 42.52 42.12 42.52 0.0M
2024-09-09 41.80 42.10 41.80 42.10 0.0M
2024-09-06 41.14 41.44 41.14 41.44 0.0M
2024-09-05 42.06 42.06 41.24 41.24 0.0M
2024-09-04 41.36 41.94 41.36 41.94 0.0M
2024-09-03 42.02 42.02 41.92 41.92 0.0M
2024-09-02 42.02 42.06 42.02 42.06 0.0M
2024-08-30 42.48 42.48 41.80 41.80 0.0M
2024-08-29 41.58 42.38 41.58 42.38 0.0M
2024-08-28 41.38 41.38 41.38 41.38 0.0M
2024-08-27 41.62 41.62 41.26 41.26 0.0M
2024-08-26 41.20 41.20 41.14 41.14 0.0M
2024-08-23 41.52 41.52 41.20 41.20 0.0M
2024-08-22 41.34 41.34 41.24 41.24 0.0M
2024-08-21 41.22 41.22 41.22 41.22 0.0M
2024-08-20 41.40 41.40 41.40 41.40 0.0M
2024-08-19 41.18 41.18 41.18 41.18 0.0M
2024-08-16 41.58 41.58 41.58 41.58 0.0M
2024-08-15 41.48 41.48 41.48 41.48 0.0M
2024-08-14 41.20 41.20 41.20 41.20 0.0M
2024-08-13 41.24 41.24 41.24 41.24 0.0M
2024-08-12 41.28 41.28 41.28 41.28 0.0M
2024-08-09 40.54 40.54 40.54 40.54 0.0M
2024-08-08 40.52 40.52 40.52 40.52 0.0M
2024-08-07 40.30 40.30 40.30 40.30 0.0M
2024-08-06 40.44 40.44 40.44 40.44 0.0M
2024-08-05 40.08 40.54 40.08 40.54 0.0M
2024-08-02 42.34 42.34 42.34 42.34 0.0M
2024-08-01 43.92 43.92 43.92 43.92 0.0M
2024-07-31 43.76 43.76 43.76 43.76 0.0M
2024-07-30 43.50 43.50 43.50 43.50 0.0M
2024-07-29 42.90 42.90 42.90 42.90 0.0M
2024-07-26 42.40 42.40 42.40 42.40 0.0M
2024-07-25 41.28 41.28 41.28 41.28 0.0M
2024-07-24 41.72 41.72 41.72 41.72 0.0M
2024-07-23 41.78 41.78 41.78 41.78 0.0M
2024-07-22 41.44 41.44 41.44 41.44 0.0M
2024-07-19 41.00 41.00 41.00 41.00 0.0M
2024-07-18 41.88 41.88 41.88 41.88 0.0M
2024-07-17 42.32 42.32 42.32 42.32 0.0M
2024-07-16 42.38 42.38 42.38 42.38 0.0M
2024-07-15 42.24 42.24 42.24 42.24 0.0M
2024-07-12 42.34 42.34 42.34 42.34 0.0M
2024-07-11 43.00 43.00 42.80 42.80 0.0M
2024-07-10 42.52 42.52 42.52 42.52 0.0M
2024-07-09 42.80 42.80 42.80 42.80 0.0M
2024-07-08 44.28 44.28 44.28 44.28 0.0M
2024-07-05 42.44 42.44 42.44 42.44 0.0M
2024-07-04 42.50 42.50 42.34 42.34 0.0M
2024-07-03 42.72 42.72 42.72 42.72 0.0M
2024-07-02 42.02 42.02 42.02 42.02 0.0M
2024-07-01 43.40 43.40 43.40 43.40 0.0M
2024-06-28 43.10 43.10 43.10 43.10 0.0M
2024-06-27 42.58 42.58 42.58 42.58 0.0M
2024-06-26 43.00 43.00 43.00 43.00 0.0M
2024-06-25 42.60 42.60 42.60 42.60 0.0M
2024-06-24 42.62 42.62 42.62 42.62 0.0M
2024-06-21 42.62 42.62 42.62 42.62 0.0M
2024-06-20 42.34 42.34 42.34 42.34 0.0M
2024-06-19 42.12 42.12 42.12 42.12 0.0M
2024-06-18 42.40 42.40 42.40 42.40 0.0M
2024-06-17 42.22 42.22 42.22 42.22 0.0M
2024-06-14 42.48 42.48 42.48 42.48 0.0M
2024-06-13 42.22 42.22 42.22 42.22 0.0M
2024-06-12 41.60 41.60 41.60 41.60 0.0M
2024-06-11 41.44 41.44 41.44 41.44 0.0M
2024-06-10 41.24 41.24 41.24 41.24 0.0M
2024-06-07 41.54 41.54 41.54 41.54 0.0M
2024-06-06 41.42 41.42 41.42 41.42 0.0M
2024-06-05 41.14 41.14 41.14 41.14 0.0M
2024-06-04 40.24 40.24 40.24 40.24 0.0M
2024-06-03 40.48 40.48 40.48 40.48 0.0M
2024-05-31 39.90 39.90 39.90 39.90 0.0M
2024-05-30 39.90 39.90 39.90 39.90 0.0M
2024-05-29 39.90 39.90 39.90 39.90 0.0M
2024-05-28 40.84 40.84 40.84 40.84 0.0M
2024-05-27 41.06 41.06 41.06 41.06 0.0M
2024-05-24 40.66 40.66 40.66 40.66 0.0M
2024-05-23 40.88 40.88 40.88 40.88 0.0M
2024-05-22 40.58 40.58 40.58 40.58 0.0M
2024-05-21 40.42 40.42 40.42 40.42 0.0M
2024-05-20 40.28 40.28 40.28 40.28 0.0M
2024-05-17 40.30 40.30 40.30 40.30 0.0M
2024-05-16 40.18 40.18 40.18 40.18 0.0M
2024-05-15 40.14 40.14 40.14 40.14 0.0M
2024-05-14 39.54 39.54 39.54 39.54 0.0M
2024-05-13 40.74 40.74 40.74 40.74 0.0M
2024-05-10 40.10 40.10 40.10 40.10 0.0M
2024-05-09 39.82 39.82 39.82 39.82 0.0M
2024-05-08 39.84 39.84 39.84 39.84 0.0M
2024-05-07 39.60 39.60 39.60 39.60 0.0M
2024-05-06 39.30 39.30 39.30 39.30 0.0M
2024-05-03 38.50 38.50 38.50 38.50 0.0M
2024-05-02 38.32 38.32 38.32 38.32 0.0M
2024-04-30 38.58 39.20 38.58 39.20 0.0M
2024-04-29 39.26 39.26 39.26 39.26 0.0M
2024-04-26 38.40 38.40 38.40 38.40 0.0M
2024-04-25 38.28 38.28 38.28 38.28 0.0M
2024-04-24 39.46 39.46 39.46 39.46 0.0M
2024-04-23 38.98 38.98 38.98 38.98 0.0M
2024-04-22 38.64 38.64 38.64 38.64 0.0M
2024-04-19 38.46 38.46 38.46 38.46 0.0M
2024-04-18 39.00 39.00 39.00 39.00 0.0M
2024-04-17 38.60 38.60 38.60 38.60 0.0M
2024-04-16 38.92 38.92 38.92 38.92 0.0M
2024-04-15 39.18 39.18 39.18 39.18 0.0M
2024-04-12 38.96 38.96 38.96 38.96 0.0M
2024-04-11 38.58 38.58 38.58 38.58 0.0M
2024-04-10 38.92 38.92 38.92 38.92 0.0M
2024-04-09 38.38 38.38 38.38 38.38 0.0M
2024-04-08 38.60 38.60 38.60 38.60 0.0M
2024-04-05 38.14 38.14 38.14 38.14 0.0M
2024-04-04 38.76 38.76 38.76 38.76 0.0M
2024-04-03 39.04 39.04 39.04 39.04 0.0M
2024-04-02 39.62 39.62 39.62 39.62 0.0M
2024-03-28 39.71 39.71 39.71 39.71 0.0M
2024-03-27 39.75 39.75 39.75 39.75 0.0M
2024-03-26 39.84 39.84 39.84 39.84 0.0M
2024-03-25 40.46 40.46 40.46 40.46 0.0M
2024-03-22 39.95 39.95 39.95 39.95 0.0M
2024-03-21 39.80 39.80 39.80 39.80 0.0M
2024-03-20 39.60 39.60 39.60 39.60 0.0M
2024-03-19 39.56 39.56 39.56 39.56 0.0M
2024-03-18 39.46 39.46 39.46 39.46 0.0M
2024-03-15 39.56 39.56 39.56 39.56 0.0M
2024-03-14 39.79 39.79 39.79 39.79 0.0M
2024-03-13 39.79 39.79 39.79 39.79 0.0M
2024-03-12 39.53 39.53 39.53 39.53 0.0M
2024-03-11 39.90 39.90 39.90 39.90 0.0M
2024-03-08 39.64 39.64 39.64 39.64 0.0M
2024-03-07 39.63 39.63 39.63 39.63 0.0M
2024-03-06 40.31 40.31 40.31 40.31 0.0M
2024-03-05 39.87 39.87 39.87 39.87 0.0M
2024-03-04 39.60 39.60 39.60 39.60 0.0M
2024-03-01 40.43 40.43 40.43 40.43 0.0M
2024-02-29 40.12 40.12 40.12 40.12 0.0M
2024-02-28 40.69 40.69 40.69 40.69 0.0M
2024-02-27 40.92 40.92 40.92 40.92 0.0M
2024-02-26 40.96 40.96 40.96 40.96 0.0M
2024-02-23 40.74 40.74 40.74 40.74 0.0M
2024-02-22 40.26 40.26 40.26 40.26 0.0M
2024-02-21 40.25 40.25 40.25 40.25 0.0M
2024-02-20 39.68 39.68 39.68 39.68 0.0M
2024-02-19 39.68 39.68 39.68 39.68 0.0M
2024-02-16 39.42 39.42 39.42 39.42 0.0M
2024-02-15 38.68 38.68 38.68 38.68 0.0M
2024-02-14 38.09 38.09 38.09 38.09 0.0M
2024-02-13 38.98 38.98 38.98 38.98 0.0M
2024-02-12 39.25 39.25 39.25 39.25 0.0M
2024-02-09 38.51 38.51 38.51 38.51 0.0M
2024-02-08 38.30 38.30 38.30 38.30 0.0M
2024-02-07 38.40 38.40 38.40 38.40 0.0M
2024-02-06 38.59 38.59 38.59 38.59 0.0M
2024-02-05 38.74 38.74 38.74 38.74 0.0M
2024-02-02 38.77 38.77 38.77 38.77 0.0M
2024-02-01 38.25 38.25 38.25 38.25 0.0M
2024-01-31 38.36 38.36 38.36 38.36 0.0M
2024-01-30 38.58 38.58 38.58 38.58 0.0M
2024-01-29 38.34 38.34 38.34 38.34 0.0M
2024-01-26 37.99 37.99 37.99 37.99 0.0M
2024-01-25 37.93 37.93 37.93 37.93 0.0M
2024-01-24 38.15 38.15 38.15 38.15 0.0M
2024-01-23 37.96 37.96 37.96 37.96 0.0M
2024-01-22 38.21 38.21 38.21 38.21 0.0M
2024-01-19 38.10 38.10 38.10 38.10 0.0M
2024-01-18 37.53 37.53 37.53 37.53 0.0M
2024-01-17 37.04 37.04 37.04 37.04 0.0M
2024-01-16 36.94 36.94 36.94 36.94 0.0M
2024-01-15 37.64 37.64 37.64 37.64 0.0M
2024-01-12 36.71 36.71 36.71 36.71 0.0M
2024-01-11 36.89 36.89 36.89 36.89 0.0M
2024-01-10 35.95 35.95 35.95 35.95 0.0M
2024-01-09 36.49 36.49 36.49 36.49 0.0M
2024-01-08 35.97 35.97 35.97 35.97 0.0M
2024-01-05 35.82 35.82 35.82 35.82 0.0M
2024-01-04 35.41 35.41 35.41 35.41 0.0M
2024-01-03 35.24 35.24 35.24 35.24 0.0M
2024-01-02 36.00 36.00 36.00 36.00 0.0M